Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.210
-0.030 (-2.42%)
At close: May 9, 2025, 4:00 PM
1.210
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,522 |
| May 8, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | - | 4,988 |
| May 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 565 |
| May 6, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 3,704 |
| May 5, 2025 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | -1.59% | 3,269 |
| May 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 2,351 |
| May 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 7,039 |
| Apr 30, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 9,138 |
| Apr 29, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 1,733 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -3.13% | 2,540 |
| Apr 25, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 2,521 |
| Apr 24, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 49,096 |
| Apr 23, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | 0.83% | 5,281 |
| Apr 22, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 40,730 |
| Apr 21, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 16,263 |
| Apr 17, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 7,223 |
| Apr 16, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 35,916 |
| Apr 15, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.67% | 4,801 |
| Apr 14, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | 0.57% | 23,943 |
| Apr 11, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 4.24% | 6,148 |
| Apr 10, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -4.84% | 59,341 |
| Apr 9, 2025 | 1.26 | 1.28 | 1.17 | 1.24 | 1.24 | -0.80% | 56,680 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 7,546 |
| Apr 7, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | - | 13,920 |
| Apr 4, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 5,873 |
| Apr 3, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | - | 6,582 |
| Apr 2, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.92% | 23,896 |
| Apr 1, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 0.15% | 1,974 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -0.76% | 8,266 |
| Mar 28, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -0.76% | 9,899 |
| Mar 27, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -0.08% | 4,209 |
| Mar 26, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | -4.28% | 2,206 |
| Mar 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | 316 |
| Mar 24, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 7,897 |
| Mar 21, 2025 | 1.32 | 1.39 | 1.30 | 1.39 | 1.39 | 1.46% | 14,959 |
| Mar 20, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 2,559 |
| Mar 19, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,950 |
| Mar 18, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 10,974 |
| Mar 17, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.86% | 8,277 |
| Mar 14, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.10% | 16,339 |
| Mar 13, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 4,824 |
| Mar 12, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.32 | 0.74% | 7,628 |
| Mar 11, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | - | 294 |
| Mar 10, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.31 | 0.37% | 6,756 |
| Mar 7, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.31 | 0.37% | 5,585 |
| Mar 6, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.30 | -3.57% | 11,524 |
| Mar 5, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.35 | 4.48% | 7,743 |
| Mar 4, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.29 | -1.47% | 33,808 |
| Mar 3, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.31 | -1.45% | 10,680 |
| Feb 28, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.33 | -1.43% | 14,548 |